DigitalTicks Historical Data

DTX Page 27
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $ 0.0484
+8.71%
$ 6.2 million $ 5,361
Jun 19, 2020 $ 0.0445
-14.00%
$ 5.7 million $ 4,073
Jun 18, 2020 $ 0.0518
+10.82%
$ 6.63 million $ 6,135
Jun 17, 2020 $ 0.0467
-4.63%
$ 5.98 million $ 5,619
Jun 16, 2020 $ 0.049
-0.30%
$ 6.27 million $ 5,703
Jun 15, 2020 $ 0.0491
+10.48%
$ 6.29 million $ 5,463
Jun 14, 2020 $ 0.0445
-14.54%
$ 5.69 million $ 6,041
Jun 13, 2020 $ 0.052
+13.17%
$ 6.66 million $ 6,154
Jun 12, 2020 $ 0.046
+2.48%
$ 5.89 million $ 7,055
Jun 11, 2020 $ 0.0449
-3.60%
$ 5.75 million $ 6,801
Jun 10, 2020 $ 0.0466
+5.05%
$ 5.96 million $ 6,590
Jun 9, 2020 $ 0.0443
-9.09%
$ 5.67 million $ 6,281
Jun 8, 2020 $ 0.0488
-2.34%
$ 6.24 million $ 6,528
Jun 7, 2020 $ 0.0499
+10.71%
$ 6.39 million $ 7,774
Jun 6, 2020 $ 0.0451
-3.97%
$ 5.77 million $ 4,864
Jun 5, 2020 $ 0.047
+6.07%
$ 6.01 million $ 5,183
Jun 4, 2020 $ 0.0443
-18.69%
$ 5.67 million $ 8,522
Jun 3, 2020 $ 0.0545
+23.90%
$ 6.97 million $ 6,780
Jun 2, 2020 $ 0.0439
-21.76%
$ 5.63 million $ 7,303
Jun 1, 2020 $ 0.0562
+11.52%
$ 7.19 million $ 7,712
May 31, 2020 $ 0.0504
+23.54%
$ 6.45 million $ 5,840
May 30, 2020 $ 0.0408
-17.40%
$ 5.22 million $ 7,250
May 29, 2020 $ 0.0494
-1.34%
$ 6.32 million $ 7,565
May 28, 2020 $ 0.05
+3.07%
$ 6.4 million $ 7,231
May 27, 2020 $ 0.0485
+0.38%
$ 6.21 million $ 5,607
May 26, 2020 $ 0.0483
+2.68%
$ 6.18 million $ 7,158
May 25, 2020 $ 0.0471
+0.42%
$ 6.02 million $ 6,175
May 24, 2020 $ 0.0469
-5.71%
$ 6 million $ 4,443
May 23, 2020 $ 0.0497
+3.23%
$ 6.36 million $ 5,837
May 22, 2020 $ 0.0482
+6.60%
$ 6.17 million $ 6,039
May 21, 2020 $ 0.0452
-14.53%
$ 5.79 million $ 6,883
May 20, 2020 $ 0.0529
-1.77%
$ 6.77 million $ 5,145
May 19, 2020 $ 0.0538
+24.33%
$ 6.89 million $ 9,381
May 18, 2020 $ 0.0433
-4.95%
$ 5.54 million $ 6,487
May 17, 2020 $ 0.0456
+6.11%
$ 5.83 million $ 5,357
May 16, 2020 $ 0.0429
-5.68%
$ 5.5 million $ 5,808
May 15, 2020 $ 0.0455
-0.37%
$ 5.83 million $ 6,362
May 14, 2020 $ 0.0457
+20.99%
$ 5.85 million $ 6,283
May 13, 2020 $ 0.0378
-17.85%
$ 4.83 million $ 4,197
May 12, 2020 $ 0.0459
+25.64%
$ 5.88 million $ 6,933
May 11, 2020 $ 0.0366
-20.79%
$ 4.68 million $ 4,411
May 10, 2020 $ 0.0462
-13.74%
$ 5.91 million $ 6,173
May 9, 2020 $ 0.0535
+1.57%
$ 6.85 million $ 6,659
May 8, 2020 $ 0.0527
+14.98%
$ 6.75 million $ 8,036
May 7, 2020 $ 0.0459
+2.29%
$ 5.87 million $ 6,345
May 6, 2020 $ 0.0448
-8.00%
$ 5.74 million $ 7,551
May 5, 2020 $ 0.0487
+18.59%
$ 6.23 million $ 3,619
May 4, 2020 $ 0.0411
+13.82%
$ 5.26 million $ 5,674
May 3, 2020 $ 0.0361
-11.27%
$ 4.62 million $ 5,684
May 2, 2020 $ 0.0407
-10.60%
$ 5.2 million $ 5,537